JZR Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	0.45	0.54	0.40	0.54	-	31.71%	551,056
Oct 21, 2025	0.44	0.50	0.41	0.41	0.41	-6.82%	434,409
Oct 20, 2025	0.48	0.48	0.43	0.44	0.44	-12.00%	986,800
Oct 17, 2025	0.52	0.57	0.45	0.50	0.50	-1.96%	1,042,200
Oct 16, 2025	0.43	0.84	0.43	0.51	0.51	45.71%	1,616,500
Oct 15, 2025	0.28	0.35	0.28	0.35	0.35	40.00%	248,200
Oct 14, 2025	0.24	0.25	0.24	0.25	0.25	4.17%	13,400
Oct 10, 2025	0.27	0.27	0.24	0.24	0.24	-11.11%	151,000
Oct 9, 2025	0.27	0.27	0.27	0.27	0.27	-3.57%	15,000
Oct 8, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Oct 7, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Oct 6, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	12,300
Oct 3, 2025	0.30	0.32	0.27	0.27	0.27	-6.90%	228,300
Oct 2, 2025	0.32	0.32	0.29	0.29	0.29	3.57%	10,000
Oct 1, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Sep 30, 2025	0.30	0.30	0.28	0.28	0.28	-	24,200
Sep 29, 2025	0.29	0.29	0.28	0.28	0.28	3.70%	24,500
Sep 26, 2025	0.26	0.27	0.26	0.27	0.27	-	62,500
Sep 25, 2025	0.30	0.30	0.27	0.27	0.27	-6.90%	36,300
Sep 24, 2025	0.30	0.30	0.29	0.29	0.29	-	10,000
Sep 23, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Sep 22, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	500
Sep 19, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Sep 18, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Sep 17, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	32,400
Sep 16, 2025	0.30	0.30	0.29	0.29	0.29	-9.38%	33,000
Sep 15, 2025	0.34	0.34	0.30	0.32	0.32	6.67%	88,500
Sep 12, 2025	0.30	0.30	0.30	0.30	0.30	-	51,000
Sep 11, 2025	0.30	0.30	0.30	0.30	0.30	-	47,000
Sep 10, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	31,500
Sep 9, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Sep 8, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	125,000
Sep 5, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	21,100
Sep 4, 2025	0.32	0.34	0.32	0.32	0.32	-	18,800
Sep 3, 2025	0.32	0.32	0.32	0.32	0.32	-	12,500
Sep 2, 2025	0.33	0.33	0.32	0.32	0.32	-	54,700
Aug 29, 2025	0.34	0.34	0.31	0.32	0.32	-13.51%	56,500
Aug 28, 2025	0.45	0.45	0.36	0.37	0.37	5.71%	263,100
Aug 27, 2025	0.38	0.38	0.35	0.35	0.35	12.90%	62,700
Aug 26, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Aug 25, 2025	0.32	0.32	0.31	0.31	0.31	-	30,200
Aug 22, 2025	0.30	0.31	0.30	0.31	0.31	6.90%	152,800
Aug 21, 2025	0.28	0.29	0.28	0.29	0.29	-3.33%	55,000
Aug 20, 2025	0.29	0.30	0.29	0.30	0.30	7.14%	20,000
Aug 19, 2025	0.28	0.30	0.28	0.28	0.28	-3.45%	85,000
Aug 18, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	123,000
Aug 15, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	11,000
Aug 14, 2025	0.28	0.29	0.28	0.29	0.29	3.57%	32,500
Aug 13, 2025	0.28	0.28	0.28	0.28	0.28	-	4,000
Aug 12, 2025	0.28	0.28	0.28	0.28	0.28	-	20,000